Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 159.24 | 163.12 | 159.24 | 163.04 | 3,922,951 | +3.28(+2.05%) |
Jan 30, 2023 | 158.18 | 160.63 | 156.98 | 159.77 | 3,645,881 | +0.16(+0.10%) |
Jan 27, 2023 | 159.12 | 161.32 | 157.98 | 159.60 | 4,065,095 | +1.40(+0.89%) |
Jan 26, 2023 | 156.94 | 158.27 | 155.79 | 158.20 | 2,193,372 | +2.67(+1.72%) |
Jan 25, 2023 | 153.91 | 155.53 | 152.15 | 155.53 | 2,373,647 | +0.62(+0.40%) |
Jan 24, 2023 | 160.85 | 160.85 | 136.67 | 154.91 | 2,007,924 | -1.02(-0.66%) |
Jan 23, 2023 | 153.64 | 156.75 | 152.82 | 155.93 | 2,503,326 | +2.29(+1.49%) |
Jan 20, 2023 | 151.19 | 154.15 | 150.12 | 153.64 | 3,296,402 | +2.95(+1.95%) |
Jan 19, 2023 | 151.07 | 152.12 | 149.21 | 150.69 | 3,042,092 | -1.64(-1.08%) |
Jan 18, 2023 | 154.77 | 156.46 | 152.14 | 152.33 | 2,953,917 | -1.20(-0.78%) |
Jan 17, 2023 | 155.80 | 156.93 | 153.50 | 153.53 | 3,719,860 | -2.37(-1.52%) |
Jan 13, 2023 | 150.90 | 156.21 | 150.72 | 155.90 | 5,449,232 | +4.59(+3.04%) |
Jan 12, 2023 | 151.54 | 151.78 | 148.21 | 151.31 | 3,400,841 | +0.74(+0.49%) |
Jan 11, 2023 | 148.84 | 150.60 | 147.66 | 150.57 | 3,322,048 | +2.84(+1.92%) |
Jan 10, 2023 | 149.10 | 149.21 | 146.66 | 147.73 | 2,697,006 | -0.36(-0.24%) |
Jan 09, 2023 | 151.43 | 151.90 | 148.08 | 148.09 | 4,066,258 | -3.60(-2.37%) |
Jan 06, 2023 | 149.32 | 152.55 | 148.59 | 151.69 | 5,220,434 | +5.58(+3.82%) |
Jan 05, 2023 | 144.17 | 146.34 | 142.35 | 146.11 | 3,447,726 | +1.46(+1.01%) |
Jan 04, 2023 | 140.43 | 146.16 | 139.87 | 144.65 | 4,689,505 | +0.94(+0.65%) |
Jan 03, 2023 | 142.05 | 144.57 | 141.68 | 143.71 | 3,885,659 | +2.55(+1.80%) |
Dec 30, 2022 | 139.45 | 141.20 | 139.04 | 141.16 | 2,524,516 | +0.63(+0.45%) |
Dec 29, 2022 | 139.20 | 141.75 | 139.12 | 140.53 | 2,985,728 | +2.43(+1.76%) |
Dec 28, 2022 | 137.63 | 139.44 | 137.19 | 138.09 | 2,769,278 | +0.24(+0.17%) |
Dec 27, 2022 | 135.44 | 138.55 | 134.88 | 137.86 | 3,285,130 | +2.27(+1.68%) |
Dec 23, 2022 | 133.42 | 135.70 | 132.49 | 135.59 | 2,602,303 | +1.71(+1.27%) |
Dec 22, 2022 | 134.02 | 134.22 | 132.30 | 133.88 | 4,061,099 | -0.90(-0.67%) |
Dec 21, 2022 | 134.74 | 136.57 | 134.47 | 134.78 | 3,703,584 | -0.90(-0.66%) |
Dec 20, 2022 | 135.35 | 136.35 | 134.92 | 135.68 | 3,351,884 | -1.33(-0.97%) |
Dec 19, 2022 | 138.85 | 139.23 | 135.97 | 137.01 | 4,418,497 | -1.71(-1.23%) |
Dec 16, 2022 | 138.33 | 139.85 | 137.86 | 138.71 | 8,833,800 | -1.09(-0.78%) |
Dec 15, 2022 | 141.94 | 142.07 | 137.64 | 139.80 | 5,717,695 | -4.65(-3.22%) |
Dec 14, 2022 | 142.55 | 146.48 | 142.21 | 144.45 | 3,957,042 | +1.55(+1.09%) |
Dec 13, 2022 | 145.10 | 145.96 | 141.79 | 142.90 | 4,411,990 | +0.79(+0.56%) |
Dec 12, 2022 | 142.55 | 142.72 | 140.59 | 142.10 | 4,678,548 | -2.13(-1.48%) |
Dec 09, 2022 | 145.30 | 146.54 | 144.08 | 144.23 | 3,068,020 | -1.83(-1.25%) |
Dec 08, 2022 | 145.90 | 147.06 | 145.08 | 146.06 | 3,278,791 | +0.43(+0.29%) |
Dec 07, 2022 | 145.39 | 147.46 | 145.28 | 145.63 | 3,888,945 | -1.22(-0.83%) |
Dec 06, 2022 | 147.59 | 148.40 | 145.18 | 146.86 | 4,981,526 | +0.11(+0.08%) |
Dec 05, 2022 | 154.28 | 154.28 | 146.61 | 146.74 | 6,579,368 | -8.74(-5.62%) |
Dec 02, 2022 | 154.68 | 156.14 | 153.87 | 155.49 | 3,635,057 | -0.82(-0.53%) |
Dec 01, 2022 | 157.67 | 158.58 | 154.43 | 156.31 | 5,267,300 | -1.93(-1.22%) |
Nov 30, 2022 | 157.11 | 158.39 | 154.13 | 158.24 | 12,009,348 | +0.66(+0.42%) |
Nov 29, 2022 | 155.74 | 158.15 | 152.97 | 157.58 | 5,522,614 | +0.95(+0.60%) |
Nov 28, 2022 | 154.21 | 158.07 | 154.21 | 156.63 | 4,882,120 | +1.88(+1.22%) |
Nov 25, 2022 | 154.86 | 155.29 | 153.06 | 154.75 | 1,990,192 | -0.03(-0.02%) |
Nov 23, 2022 | 150.10 | 155.47 | 149.89 | 154.77 | 5,103,186 | +5.26(+3.52%) |
Nov 22, 2022 | 150.40 | 151.46 | 147.52 | 149.52 | 6,715,472 | -0.15(-0.10%) |
Nov 21, 2022 | 152.57 | 153.37 | 148.49 | 149.67 | 6,295,302 | -4.60(-2.98%) |
Nov 18, 2022 | 153.42 | 156.00 | 151.54 | 154.27 | 7,687,131 | +0.82(+0.54%) |
Nov 17, 2022 | 145.37 | 153.61 | 144.65 | 153.45 | 11,912,745 | +6.19(+4.21%) |
Nov 16, 2022 | 141.93 | 150.11 | 140.89 | 147.25 | 38,750,504 | -22.27(-13.14%) |
Nov 15, 2022 | 167.65 | 170.92 | 167.55 | 169.52 | 9,070,700 | +6.44(+3.95%) |
Nov 14, 2022 | 162.50 | 166.41 | 162.22 | 163.08 | 6,110,416 | -0.06(-0.03%) |
Nov 11, 2022 | 155.42 | 164.56 | 155.26 | 163.14 | 6,192,109 | +8.41(+5.44%) |
Nov 10, 2022 | 149.60 | 154.88 | 149.09 | 154.72 | 5,271,386 | +10.72(+7.45%) |
Nov 09, 2022 | 151.62 | 152.10 | 143.54 | 144.00 | 4,267,036 | -8.12(-5.34%) |
Nov 08, 2022 | 151.84 | 154.99 | 150.42 | 152.12 | 3,488,519 | +1.65(+1.09%) |
Nov 07, 2022 | 151.77 | 151.93 | 148.72 | 150.48 | 2,576,142 | +0.23(+0.15%) |
Nov 04, 2022 | 152.87 | 153.19 | 147.08 | 150.25 | 2,819,174 | -0.16(-0.11%) |
Nov 03, 2022 | 148.70 | 151.34 | 148.48 | 150.41 | 3,231,374 | -0.38(-0.25%) |
Nov 02, 2022 | 154.91 | 150.68 | 150.79 | 3,591,021 | -4.13(-2.67%) |